ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:85.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602C000850002023-05-10 1:34PM EDT2023-06-0228.7721.6522.050.00-65139.84%
ABNB230609C000850002023-05-23 1:08PM EDT2023-06-0921.3021.9022.150.00-1574.41%
ABNB230616C000850002023-05-25 10:30AM EDT2023-06-1620.3922.2022.350.00-3069.53%
ABNB230630C000850002023-05-31 9:33AM EDT2023-06-3021.7522.5523.05-1.00-4.40%1263.62%
ABNB230721C000850002023-05-30 10:25AM EDT2023-07-2123.3823.3523.550.00-2057.81%
ABNB230818C000850002023-05-31 11:58AM EDT2023-08-1823.9024.8025.00-0.85-3.43%27059.25%
ABNB231020C000850002023-05-31 10:08AM EDT2023-10-2024.9527.0027.25-3.55-12.46%1014656.67%
ABNB240119C000850002023-05-31 11:10AM EDT2024-01-1928.7530.1030.40-0.95-3.20%346656.62%
ABNB240621C000850002023-05-16 12:26PM EDT2024-06-2134.8934.6535.000.00-32157.28%
ABNB250117C000850002023-05-31 12:43PM EDT2025-01-1739.8539.3040.15-0.15-0.38%29457.44%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602P000850002023-05-30 12:54PM EDT2023-06-020.020.000.010.00-359987.50%
ABNB230609P000850002023-05-31 11:43AM EDT2023-06-090.070.030.05+0.01+16.67%4543361.33%
ABNB230616P000850002023-05-31 1:05PM EDT2023-06-160.130.130.14-0.03-18.75%674,33156.45%
ABNB230623P000850002023-05-31 12:08PM EDT2023-06-230.260.230.32-0.01-3.70%4628454.20%
ABNB230630P000850002023-05-30 3:41PM EDT2023-06-300.440.390.45+0.04+10.00%113452.25%
ABNB230707P000850002023-05-31 11:39AM EDT2023-07-070.640.500.60+0.14+28.00%194650.24%
ABNB230721P000850002023-05-31 11:10AM EDT2023-07-210.950.820.87+0.14+17.28%242,11648.39%
ABNB230818P000850002023-05-30 3:56PM EDT2023-08-181.982.002.050.00-4075950.88%
ABNB231020P000850002023-05-30 2:49PM EDT2023-10-203.453.403.500.00-1001,16947.13%
ABNB240119P000850002023-05-31 10:26AM EDT2024-01-196.105.355.55+0.51+9.12%42,44745.56%
ABNB240621P000850002023-05-26 10:09AM EDT2024-06-218.708.408.650.00-1044.82%
ABNB250117P000850002023-05-31 12:24PM EDT2025-01-1711.6511.2011.70-0.18-1.52%255243.28%